KissMeData/033200/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	191300	7958410	4065	4065	4065	4065	5
3	20231220	191200	7958410	4065	4065	4065	4065	0
4	20231220	191100	7958410	4065	4065	4065	4065	0
5	20231220	191000	7958410	4065	4065	4065	4065	0
6	20231220	190900	7958410	4065	4065	4065	4065	0
7	20231220	190800	7958410	4065	4065	4065	4065	0
8	20231220	190700	7958410	4065	4065	4065	4065	0
9	20231220	190600	7958410	4065	4065	4065	4065	0
10	20231220	190500	7958410	4065	4065	4065	4065	0
11	20231220	190400	7958410	4065	4065	4065	4065	0
12	20231220	190300	7958410	4065	4065	4065	4065	0
13	20231220	190200	7958410	4065	4065	4065	4065	0
14	20231220	190100	7958410	4065	4065	4065	4065	0
15	20231220	190000	7958410	4065	4065	4065	4065	0
16	20231220	185900	7958410	4065	4065	4065	4065	0
17	20231220	185800	7958410	4065	4065	4065	4065	0
18	20231220	185700	7958410	4065	4065	4065	4065	0
19	20231220	185600	7958410	4065	4065	4065	4065	0
20	20231220	185500	7958410	4065	4065	4065	4065	0
21	20231220	185400	7958410	4065	4065	4065	4065	0
22	20231220	185300	7958410	4065	4065	4065	4065	0
23	20231220	185200	7958410	4065	4065	4065	4065	0
24	20231220	185100	7958410	4065	4065	4065	4065	0
25	20231220	185000	7958410	4065	4065	4065	4065	0
26	20231220	184900	7958410	4065	4065	4065	4065	0
27	20231220	184800	7958410	4065	4065	4065	4065	0
28	20231220	184700	7958410	4065	4065	4065	4065	0
29	20231220	184600	7958410	4065	4065	4065	4065	0
30	20231220	184500	7958410	4065	4065	4065	4065	0
31	20231220	184400	7958410	4065	4065	4065	4065	0
32	20231220	184300	7958410	4065	4065	4065	4065	5
33	20231220	184200	7958410	4065	4065	4065	4065	0
34	20231220	184100	7958410	4065	4065	4065	4065	0
35	20231220	184000	7958410	4065	4065	4065	4065	0
36	20231220	183900	7958410	4065	4065	4065	4065	0
37	20231220	183800	7958410	4065	4065	4065	4065	0
38	20231220	183700	7958410	4065	4065	4065	4065	0
39	20231220	183600	7958410	4065	4065	4065	4065	0
40	20231220	183500	7958410	4065	4065	4065	4065	0
41	20231220	183400	7958410	4065	4065	4065	4065	0
42	20231220	183300	7958410	4065	4065	4065	4065	0
43	20231220	183200	7958410	4065	4065	4065	4065	0
44	20231220	183100	7958410	4065	4065	4065	4065	0
45	20231220	183000	7958410	4065	4065	4065	4065	0
46	20231220	182900	7958410	4065	4065	4065	4065	0
47	20231220	182800	7958410	4065	4065	4065	4065	0
48	20231220	182700	7958410	4065	4065	4065	4065	0
49	20231220	182600	7958410	4065	4065	4065	4065	0
50	20231220	182500	7958410	4065	4065	4065	4065	0
51	20231220	182400	7958410	4065	4065	4065	4065	0
52	20231220	182300	7958410	4065	4065	4065	4065	0
53	20231220	182200	7958410	4065	4065	4065	4065	0
54	20231220	182100	7958410	4065	4065	4065	4065	0
55	20231220	182000	7958410	4065	4065	4065	4065	0
56	20231220	181900	7958410	4065	4065	4065	4065	0
57	20231220	181800	7958410	4065	4065	4065	4065	0
58	20231220	181700	7958410	4065	4065	4065	4065	0
59	20231220	181600	7958410	4065	4065	4065	4065	0
60	20231220	181500	7958410	4065	4065	4065	4065	0
61	20231220	181400	7958410	4065	4065	4065	4065	0
62	20231220	181300	7958410	4065	4065	4065	4065	5
63	20231220	181200	7958410	4065	4065	4065	4065	0
64	20231220	181100	7958410	4065	4065	4065	4065	0
65	20231220	181000	7958410	4065	4065	4065	4065	0
66	20231220	180900	7958410	4065	4065	4065	4065	0
67	20231220	180800	7958410	4065	4065	4065	4065	0
68	20231220	180700	7958410	4065	4065	4065	4065	0
69	20231220	180600	7958410	4065	4065	4065	4065	0
70	20231220	180500	7958410	4065	4065	4065	4065	0
71	20231220	180400	7958410	4065	4065	4065	4065	0
72	20231220	180300	7958410	4065	4065	4065	4065	0
73	20231220	180200	7958410	4065	4065	4065	4065	0
74	20231220	180100	7958410	4065	4065	4065	4065	0
75	20231220	180000	7958410	4065	4065	4065	4065	0
76	20231220	175900	7958410	4065	4065	4065	4065	0
77	20231220	175800	7958410	4065	4065	4065	4065	0
78	20231220	175700	7958410	4065	4065	4065	4065	0
79	20231220	175600	7958410	4065	4065	4065	4065	0
80	20231220	175500	7958410	4065	4065	4065	4065	0
81	20231220	175400	7958410	4065	4065	4065	4065	0
82	20231220	175300	7958410	4065	4065	4065	4065	0
83	20231220	175200	7958410	4065	4065	4065	4065	0
84	20231220	175100	7958410	4065	4065	4065	4065	0
85	20231220	175000	7958410	4065	4065	4065	4065	0
86	20231220	174900	7958410	4065	4065	4065	4065	0
87	20231220	174800	7958410	4065	4065	4065	4065	0
88	20231220	174700	7958410	4065	4065	4065	4065	0
89	20231220	174600	7958410	4065	4065	4065	4065	0
90	20231220	174500	7958410	4065	4065	4065	4065	0
91	20231220	174400	7958410	4065	4065	4065	4065	0
92	20231220	174300	7958410	4065	4065	4065	4065	5
93	20231220	174200	7958410	4065	4065	4065	4065	0
94	20231220	174100	7958410	4065	4065	4065	4065	0
95	20231220	174000	7958410	4065	4065	4065	4065	0
96	20231220	173900	7958410	4065	4065	4065	4065	0
97	20231220	173800	7958410	4065	4065	4065	4065	0
98	20231220	173700	7958410	4065	4065	4065	4065	0
99	20231220	173600	7958410	4065	4065	4065	4065	0
100	20231220	173500	7958410	4065	4065	4065	4065	0
101	20231220	173400	7958410	4065	4065	4065	4065	0
102	20231220	173300	7958410	4065	4065	4065	4065	0
103	20231220	173200	7958410	4065	4065	4065	4065	0
104	20231220	173100	7958410	4065	4065	4065	4065	0
105	20231220	173000	7958410	4065	4065	4065	4065	0
106	20231220	172900	7958410	4065	4065	4065	4065	0
107	20231220	172800	7958410	4065	4065	4065	4065	0
108	20231220	172700	7958410	4065	4065	4065	4065	0
109	20231220	172600	7958410	4065	4065	4065	4065	0
110	20231220	172500	7958410	4065	4065	4065	4065	0
111	20231220	172400	7958410	4065	4065	4065	4065	0
112	20231220	172300	7958410	4065	4065	4065	4065	0
113	20231220	172200	7958410	4065	4065	4065	4065	0
114	20231220	172100	7958410	4065	4065	4065	4065	0
115	20231220	172000	7958410	4065	4065	4065	4065	0
116	20231220	171900	7958410	4065	4065	4065	4065	0
117	20231220	171800	7958410	4065	4065	4065	4065	0
118	20231220	171700	7958410	4065	4065	4065	4065	0
119	20231220	171600	7958410	4065	4065	4065	4065	0
120	20231220	171500	7958410	4065	4065	4065	4065	0
121	20231220	171400	7958410	4065	4065	4065	4065	0
122	20231220	171300	7958410	4065	4065	4065	4065	5
123	20231220	171200	7958410	4065	4065	4065	4065	0
124	20231220	171100	7958410	4065	4065	4065	4065	0
125	20231220	171000	7958410	4065	4065	4065	4065	0
126	20231220	170900	7958410	4065	4065	4065	4065	0
127	20231220	170800	7958410	4065	4065	4065	4065	0
128	20231220	170700	7958410	4065	4065	4065	4065	0
129	20231220	170600	7958410	4065	4065	4065	4065	0
130	20231220	170500	7958410	4065	4065	4065	4065	0
131	20231220	170400	7958410	4065	4065	4065	4065	0
132	20231220	170300	7958410	4065	4065	4065	4065	0
133	20231220	170200	7958410	4065	4065	4065	4065	0
134	20231220	170100	7958410	4065	4065	4065	4065	0
135	20231220	170000	7958410	4065	4065	4065	4065	0
136	20231220	165900	7958410	4065	4065	4065	4065	0
137	20231220	165800	7958410	4065	4065	4065	4065	0
138	20231220	165700	7958410	4065	4065	4065	4065	0
139	20231220	165600	7958410	4065	4065	4065	4065	0
140	20231220	165500	7958410	4065	4065	4065	4065	0
141	20231220	165400	7958410	4065	4065	4065	4065	0
142	20231220	165300	7958410	4065	4065	4065	4065	0
143	20231220	165200	7958410	4065	4065	4065	4065	0
144	20231220	165100	7958410	4065	4065	4065	4065	0
145	20231220	165000	7958410	4065	4065	4065	4065	0
146	20231220	164900	7958410	4065	4065	4065	4065	0
147	20231220	164800	7958410	4065	4065	4065	4065	0
148	20231220	164700	7958410	4065	4065	4065	4065	0
149	20231220	164600	7958410	4065	4065	4065	4065	0
150	20231220	164500	7958410	4065	4065	4065	4065	0
151	20231220	164400	7958410	4065	4065	4065	4065	0
152	20231220	164300	7958410	4065	4065	4065	4065	5
153	20231220	164200	7958410	4065	4065	4065	4065	0
154	20231220	164100	7958410	4065	4065	4065	4065	0
155	20231220	164000	7958410	4065	4065	4065	4065	0
156	20231220	163900	7958410	4065	4065	4065	4065	0
157	20231220	163800	7958410	4065	4065	4065	4065	0
158	20231220	163700	7958410	4065	4065	4065	4065	0
159	20231220	163600	7958410	4065	4065	4065	4065	0
160	20231220	163500	7958410	4065	4065	4065	4065	0
161	20231220	163400	7958410	4065	4065	4065	4065	0
162	20231220	163300	7958410	4065	4065	4065	4065	0
163	20231220	163200	7958410	4065	4065	4065	4065	0
164	20231220	163100	7958410	4065	4065	4065	4065	0
165	20231220	163000	7958410	4065	4065	4065	4065	0
166	20231220	162900	7958410	4065	4065	4065	4065	0
167	20231220	162800	7958410	4065	4065	4065	4065	0
168	20231220	162700	7958410	4065	4065	4065	4065	0
169	20231220	162600	7958410	4065	4065	4065	4065	0
170	20231220	162500	7958410	4065	4065	4065	4065	0
171	20231220	162400	7958410	4065	4065	4065	4065	0
172	20231220	162300	7958410	4065	4065	4065	4065	0
173	20231220	162200	7958410	4065	4065	4065	4065	0
174	20231220	162100	7958410	4065	4065	4065	4065	0
175	20231220	162000	7958410	4065	4065	4065	4065	0
176	20231220	161900	7958410	4065	4065	4065	4065	0
177	20231220	161800	7958410	4065	4065	4065	4065	0
178	20231220	161700	7958410	4065	4065	4065	4065	0
179	20231220	161600	7958410	4065	4065	4065	4065	0
180	20231220	161500	7958410	4065	4065	4065	4065	0
181	20231220	161400	7958410	4065	4065	4065	4065	0
182	20231220	161300	7958410	4065	4065	4065	4065	5
183	20231220	161200	7958410	4065	4065	4065	4065	0
184	20231220	161100	7958410	4065	4065	4065	4065	0
185	20231220	161000	7958410	4065	4065	4065	4065	0
186	20231220	160900	7958410	4065	4065	4065	4065	0
187	20231220	160800	7958410	4065	4065	4065	4065	0
188	20231220	160700	7958410	4065	4065	4065	4065	0
189	20231220	160600	7958410	4065	4065	4065	4065	0
190	20231220	160500	7958410	4065	4065	4065	4065	0
191	20231220	160400	7958410	4065	4065	4065	4065	0
192	20231220	160300	7958410	4065	4065	4065	4065	0
193	20231220	160200	7958410	4065	4065	4065	4065	0
194	20231220	160100	7958410	4065	4065	4065	4065	0
195	20231220	160000	7958410	4065	4065	4065	4065	0
196	20231220	155900	7958410	4065	4065	4065	4065	0
197	20231220	155800	7958410	4065	4065	4065	4065	0
198	20231220	155700	7958410	4065	4065	4065	4065	0
199	20231220	155600	7958410	4065	4065	4065	4065	0
200	20231220	155500	7958410	4065	4065	4065	4065	0
201	20231220	155400	7958410	4065	4065	4065	4065	0
202	20231220	155300	7958410	4065	4065	4065	4065	0
203	20231220	155200	7958410	4065	4065	4065	4065	0
204	20231220	155100	7958410	4065	4065	4065	4065	0
205	20231220	155000	7958410	4065	4065	4065	4065	0
206	20231220	154900	7958410	4065	4065	4065	4065	0
207	20231220	154800	7958410	4065	4065	4065	4065	0
208	20231220	154700	7958410	4065	4065	4065	4065	0
209	20231220	154600	7958410	4065	4065	4065	4065	0
210	20231220	154500	7958410	4065	4065	4065	4065	0
211	20231220	154400	7958410	4065	4065	4065	4065	0
212	20231220	154300	7958410	4065	4065	4065	4065	5
213	20231220	154200	7958410	4065	4065	4065	4065	0
214	20231220	154100	7958410	4065	4065	4065	4065	0
215	20231220	154000	7958410	4065	4065	4065	4065	0
216	20231220	153900	7958410	4065	4065	4065	4065	0
217	20231220	153800	7958410	4065	4065	4065	4065	0
218	20231220	153700	7958410	4065	4065	4065	4065	0
219	20231220	153600	7958410	4065	4065	4065	4065	0
220	20231220	153500	7958410	4065	4065	4065	4065	0
221	20231220	153400	7958410	4065	4065	4065	4065	0
222	20231220	153300	7958410	4065	4065	4065	4065	0
223	20231220	153200	7958410	4065	4065	4065	4065	0
224	20231220	153100	7958410	4065	4065	4065	4065	0
225	20231220	153000	7958410	4065	4065	4065	4065	5
226	20231220	152900	7938085	4065	4065	4065	4065	0
227	20231220	152800	7938085	4065	4065	4065	4065	0
228	20231220	152700	7938085	4065	4065	4065	4065	0
229	20231220	152600	7938085	4065	4065	4065	4065	0
230	20231220	152500	7938085	4065	4065	4065	4065	0
231	20231220	152400	7938085	4065	4065	4065	4065	0
232	20231220	152300	7938085	4065	4065	4065	4065	0
233	20231220	152200	7938085	4065	4065	4065	4065	0
234	20231220	152100	7938085	4065	4065	4065	4065	0
235	20231220	152000	7938085	4065	4065	4065	4065	0
236	20231220	151900	7938085	4065	4065	4065	4065	0
237	20231220	151800	7938085	4065	4055	4065	4055	6
238	20231220	151700	7913745	4055	4055	4055	4055	80
239	20231220	151600	7589345	4060	4060	4060	4060	0
240	20231220	151500	7589345	4060	4060	4060	4060	0
241	20231220	151400	7589345	4060	4060	4060	4060	100
242	20231220	151300	7183345	4065	4065	4065	4065	50
243	20231220	151200	6980095	4065	4065	4065	4065	42
244	20231220	151100	6809365	4065	4065	4065	4065	0
245	20231220	151000	6809365	4065	4065	4065	4065	48
246	20231220	150900	6614245	4080	4080	4080	4080	0
247	20231220	150800	6614245	4080	4080	4080	4080	29
248	20231220	150700	6495925	4080	4080	4080	4080	0
249	20231220	150600	6495925	4080	4080	4080	4080	0
250	20231220	150500	6495925	4080	4080	4080	4080	0
251	20231220	150400	6495925	4080	4080	4080	4080	0
252	20231220	150300	6495925	4080	4080	4080	4080	0
253	20231220	150200	6495925	4080	4080	4080	4080	0
254	20231220	150100	6495925	4080	4080	4080	4080	0
255	20231220	150000	6495925	4080	4080	4080	4080	0
256	20231220	145900	6495925	4080	4080	4080	4080	50
257	20231220	145800	6291925	4080	4080	4080	4080	0
258	20231220	145700	6291925	4080	4080	4080	4080	0
259	20231220	145600	6291925	4080	4080	4080	4080	0
260	20231220	145500	6291925	4080	4080	4080	4080	1
261	20231220	145400	6287845	4080	4080	4080	4080	0
262	20231220	145300	6287845	4080	4080	4080	4080	0
263	20231220	145200	6287845	4080	4080	4080	4080	0
264	20231220	145100	6287845	4080	4080	4080	4080	39
265	20231220	145000	6128725	4065	4065	4065	4065	0
266	20231220	144900	6128725	4065	4065	4065	4065	2
267	20231220	144800	6120595	4080	4080	4080	4080	0
268	20231220	144700	6120595	4080	4080	4080	4080	0
269	20231220	144600	6120595	4080	4080	4080	4080	0
270	20231220	144500	6120595	4080	4080	4080	4080	0
271	20231220	144400	6120595	4080	4080	4080	4080	98
272	20231220	144300	5720755	4080	4080	4080	4080	0
273	20231220	144200	5720755	4080	4080	4080	4080	0
274	20231220	144100	5720755	4080	4080	4080	4080	0
275	20231220	144000	5720755	4080	4080	4080	4080	0
276	20231220	143900	5720755	4080	4080	4080	4080	0
277	20231220	143800	5720755	4080	4080	4080	4080	0
278	20231220	143700	5720755	4080	4080	4080	4080	0
279	20231220	143600	5720755	4080	4080	4080	4080	0
280	20231220	143500	5720755	4080	4080	4080	4080	0
281	20231220	143400	5720755	4080	4080	4080	4080	0
282	20231220	143300	5720755	4080	4080	4080	4080	0
283	20231220	143200	5720755	4080	4080	4080	4080	21
284	20231220	143100	5635075	4085	4085	4085	4085	20
285	20231220	143000	5553375	4085	4085	4085	4085	0
286	20231220	142900	5553375	4085	4085	4085	4085	0
287	20231220	142800	5553375	4085	4085	4085	4085	1
288	20231220	142700	5549290	4095	4095	4095	4095	0
289	20231220	142600	5549290	4095	4095	4095	4095	0
290	20231220	142500	5549290	4095	4095	4095	4095	0
291	20231220	142400	5549290	4095	4095	4095	4095	0
292	20231220	142300	5549290	4095	4095	4095	4095	0
293	20231220	142200	5549290	4095	4095	4095	4095	0
294	20231220	142100	5549290	4095	4095	4095	4095	0
295	20231220	142000	5549290	4095	4095	4095	4095	0
296	20231220	141900	5549290	4095	4095	4095	4095	0
297	20231220	141800	5549290	4095	4095	4095	4095	0
298	20231220	141700	5549290	4095	4095	4095	4095	0
299	20231220	141600	5549290	4095	4095	4095	4095	0
300	20231220	141500	5549290	4095	4095	4095	4095	0
301	20231220	141400	5549290	4095	4095	4095	4095	0
302	20231220	141300	5549290	4095	4095	4095	4095	0
303	20231220	141200	5549290	4095	4095	4095	4095	0
304	20231220	141100	5549290	4095	4095	4095	4095	0
305	20231220	141000	5549290	4095	4095	4095	4095	0
306	20231220	140900	5549290	4095	4095	4095	4095	0
307	20231220	140800	5549290	4095	4095	4095	4095	0
308	20231220	140700	5549290	4095	4095	4095	4095	1
309	20231220	140600	5545195	4085	4100	4100	4085	2
310	20231220	140500	5537010	4085	4085	4085	4085	0
311	20231220	140400	5537010	4085	4085	4085	4085	0
312	20231220	140300	5537010	4085	4085	4085	4085	0
313	20231220	140200	5537010	4085	4085	4085	4085	5
314	20231220	140100	5516585	4100	4100	4100	4100	0
315	20231220	140000	5516585	4100	4100	4100	4100	0
316	20231220	135900	5516585	4100	4100	4100	4100	0
317	20231220	135800	5516585	4100	4100	4100	4100	0
318	20231220	135700	5516585	4100	4100	4100	4100	0
319	20231220	135600	5516585	4100	4100	4100	4100	0
320	20231220	135500	5516585	4100	4100	4100	4100	0
321	20231220	135400	5516585	4100	4100	4100	4100	1
322	20231220	135300	5512485	4095	4095	4095	4095	10
323	20231220	135200	5471535	4100	4085	4100	4085	2
324	20231220	135100	5463350	4100	4100	4100	4100	0
325	20231220	135000	5463350	4100	4100	4100	4100	0
326	20231220	134900	5463350	4100	4100	4100	4100	1
327	20231220	134800	5459250	4105	4100	4105	4100	194
328	20231220	134700	4663845	4100	4100	4100	4100	0
329	20231220	134600	4663845	4100	4100	4100	4100	0
330	20231220	134500	4663845	4100	4100	4100	4100	0
331	20231220	134400	4663845	4100	4100	4100	4100	0
332	20231220	134300	4663845	4100	4100	4100	4100	0
333	20231220	134200	4663845	4100	4100	4100	4100	0
334	20231220	134100	4663845	4100	4100	4100	4100	0
335	20231220	134000	4663845	4100	4100	4100	4100	0
336	20231220	133900	4663845	4100	4100	4100	4100	0
337	20231220	133800	4663845	4100	4100	4100	4100	0
338	20231220	133700	4663845	4100	4100	4100	4100	0
339	20231220	133600	4663845	4100	4100	4100	4100	0
340	20231220	133500	4663845	4100	4100	4100	4100	0
341	20231220	133400	4663845	4100	4100	4100	4100	0
342	20231220	133300	4663845	4100	4100	4100	4100	0
343	20231220	133200	4663845	4100	4100	4100	4100	0
344	20231220	133100	4663845	4100	4100	4100	4100	0
345	20231220	133000	4663845	4100	4100	4100	4100	0
346	20231220	132900	4663845	4100	4095	4100	4095	2
347	20231220	132800	4655650	4065	4065	4065	4065	1
348	20231220	132700	4651585	4100	4100	4100	4100	0
349	20231220	132600	4651585	4100	4100	4100	4100	0
350	20231220	132500	4651585	4100	4100	4100	4100	0
351	20231220	132400	4651585	4100	4100	4100	4100	0
352	20231220	132300	4651585	4100	4100	4100	4100	0
353	20231220	132200	4651585	4100	4100	4100	4100	0
354	20231220	132100	4651585	4100	4100	4100	4100	0
355	20231220	132000	4651585	4100	4090	4100	4090	6
356	20231220	131900	4627030	4090	4085	4090	4085	100
357	20231220	131800	4218280	4085	4085	4085	4085	1
358	20231220	131700	4214195	4080	4080	4080	4070	22
359	20231220	131600	4124535	4080	4080	4080	4080	0
360	20231220	131500	4124535	4080	4080	4080	4080	1
361	20231220	131400	4120455	4055	4055	4055	4055	3
362	20231220	131300	4108290	4050	4050	4050	4050	241
363	20231220	131200	3132240	4050	4050	4050	4050	0
364	20231220	131100	3132240	4050	4050	4050	4050	0
365	20231220	131000	3132240	4050	4050	4050	4050	0
366	20231220	130900	3132240	4050	4050	4050	4050	0
367	20231220	130800	3132240	4050	4050	4050	4050	0
368	20231220	130700	3132240	4050	4050	4050	4050	0
369	20231220	130600	3132240	4050	4050	4050	4050	0
370	20231220	130500	3132240	4050	4050	4050	4050	0
371	20231220	130400	3132240	4050	4050	4050	4050	0
372	20231220	130300	3132240	4050	4050	4050	4050	0
373	20231220	130200	3132240	4050	4050	4050	4050	0
374	20231220	130100	3132240	4050	4050	4050	4050	0
375	20231220	130000	3132240	4050	4050	4050	4050	0
376	20231220	125900	3132240	4050	4045	4050	4045	2
377	20231220	125800	3124145	4050	4050	4050	4050	0
378	20231220	125700	3124145	4050	4050	4050	4050	0
379	20231220	125600	3124145	4050	4045	4050	4045	44
380	20231220	125500	2946075	4045	4045	4045	4045	0
381	20231220	125400	2946075	4045	4045	4045	4045	0
382	20231220	125300	2946075	4045	4045	4045	4045	0
383	20231220	125200	2946075	4045	4045	4045	4045	0
384	20231220	125100	2946075	4045	4045	4045	4045	0
385	20231220	125000	2946075	4045	4045	4045	4045	0
386	20231220	124900	2946075	4045	4045	4045	4045	0
387	20231220	124800	2946075	4045	4045	4045	4045	0
388	20231220	124700	2946075	4045	4045	4045	4045	0
389	20231220	124600	2946075	4045	4045	4045	4045	0
390	20231220	124500	2946075	4045	4045	4045	4045	0
391	20231220	124400	2946075	4045	4045	4045	4045	0
392	20231220	124300	2946075	4045	4045	4045	4045	0
393	20231220	124200	2946075	4045	4045	4045	4045	0
394	20231220	124100	2946075	4045	4045	4045	4045	0
395	20231220	124000	2946075	4045	4045	4045	4045	0
396	20231220	123900	2946075	4045	4045	4045	4045	0
397	20231220	123800	2946075	4045	4045	4045	4045	0
398	20231220	123700	2946075	4045	4045	4045	4045	0
399	20231220	123600	2946075	4045	4045	4045	4045	0
400	20231220	123500	2946075	4045	4045	4045	4045	0
401	20231220	123400	2946075	4045	4045	4045	4045	40
402	20231220	123300	2784275	4045	4025	4045	4025	5
403	20231220	123200	2764130	4025	4025	4025	4025	0
404	20231220	123100	2764130	4025	4025	4025	4025	0
405	20231220	123000	2764130	4025	4025	4025	4025	0
406	20231220	122900	2764130	4025	4025	4025	4025	0
407	20231220	122800	2764130	4025	4025	4025	4025	0
408	20231220	122700	2764130	4025	4025	4025	4025	0
409	20231220	122600	2764130	4025	4025	4025	4025	0
410	20231220	122500	2764130	4025	4025	4025	4025	0
411	20231220	122400	2764130	4025	4025	4025	4025	0
412	20231220	122300	2764130	4025	4025	4025	4025	0
413	20231220	122200	2764130	4025	4025	4025	4025	0
414	20231220	122100	2764130	4025	4025	4025	4025	0
415	20231220	122000	2764130	4025	4025	4025	4025	0
416	20231220	121900	2764130	4025	4025	4025	4025	0
417	20231220	121800	2764130	4025	4025	4025	4025	0
418	20231220	121700	2764130	4025	4025	4025	4025	0
419	20231220	121600	2764130	4025	4025	4025	4025	0
420	20231220	121500	2764130	4025	4025	4025	4025	0
421	20231220	121400	2764130	4025	4025	4025	4025	0
422	20231220	121300	2764130	4025	4025	4025	4025	0
423	20231220	121200	2764130	4025	4025	4025	4025	0
424	20231220	121100	2764130	4025	4025	4025	4025	0
425	20231220	121000	2764130	4025	4025	4025	4025	0
426	20231220	120900	2764130	4025	4025	4025	4025	0
427	20231220	120800	2764130	4025	4025	4025	4025	0
428	20231220	120700	2764130	4025	4025	4025	4025	0
429	20231220	120600	2764130	4025	4025	4025	4025	0
430	20231220	120500	2764130	4025	4025	4025	4025	0
431	20231220	120400	2764130	4025	4025	4025	4025	0
432	20231220	120300	2764130	4025	4025	4025	4025	0
433	20231220	120200	2764130	4025	4025	4025	4025	0
434	20231220	120100	2764130	4025	4025	4025	4025	0
435	20231220	120000	2764130	4025	4025	4025	4025	0
436	20231220	115900	2764130	4025	4025	4025	4025	0
437	20231220	115800	2764130	4025	4025	4025	4025	0
438	20231220	115700	2764130	4025	4025	4025	4025	0
439	20231220	115600	2764130	4025	4025	4025	4025	0
440	20231220	115500	2764130	4025	4025	4025	4025	0
441	20231220	115400	2764130	4025	4025	4025	4025	0
442	20231220	115300	2764130	4025	4025	4025	4025	0
443	20231220	115200	2764130	4025	4025	4025	4025	0
444	20231220	115100	2764130	4025	4025	4025	4025	0
445	20231220	115000	2764130	4025	4025	4025	4025	0
446	20231220	114900	2764130	4025	4025	4025	4025	0
447	20231220	114800	2764130	4025	4020	4025	4020	100
448	20231220	114700	2362020	4020	4020	4020	4020	0
449	20231220	114600	2362020	4020	4020	4020	4020	0
450	20231220	114500	2362020	4020	4020	4020	4020	10
451	20231220	114400	2321820	4020	4020	4020	4020	1
452	20231220	114300	2317800	4015	4020	4020	4015	93
453	20231220	114200	1943950	4020	4020	4020	4020	0
454	20231220	114100	1943950	4020	4020	4020	4020	0
455	20231220	114000	1943950	4020	4020	4020	4020	0
456	20231220	113900	1943950	4020	4020	4020	4020	0
457	20231220	113800	1943950	4020	4020	4020	4020	0
458	20231220	113700	1943950	4020	4020	4020	4020	0
459	20231220	113600	1943950	4020	4020	4020	4020	0
460	20231220	113500	1943950	4020	4020	4020	4020	0
461	20231220	113400	1943950	4020	4020	4020	4020	0
462	20231220	113300	1943950	4020	4020	4020	4020	0
463	20231220	113200	1943950	4020	4020	4020	4020	0
464	20231220	113100	1943950	4020	4020	4020	4020	0
465	20231220	113000	1943950	4020	4020	4020	4020	2
466	20231220	112900	1935910	4020	4020	4020	4020	0
467	20231220	112800	1935910	4020	4020	4020	4020	0
468	20231220	112700	1935910	4020	4020	4020	4020	0
469	20231220	112600	1935910	4020	4020	4020	4020	0
470	20231220	112500	1935910	4020	4020	4020	4020	0
471	20231220	112400	1935910	4020	4020	4020	4020	0
472	20231220	112300	1935910	4020	4020	4020	4020	0
473	20231220	112200	1935910	4020	4020	4020	4020	0
474	20231220	112100	1935910	4020	4020	4020	4020	0
475	20231220	112000	1935910	4020	4020	4020	4020	0
476	20231220	111900	1935910	4020	4020	4020	4020	0
477	20231220	111800	1935910	4020	4020	4020	4020	0
478	20231220	111700	1935910	4020	4020	4020	4020	0
479	20231220	111600	1935910	4020	4020	4020	4020	0
480	20231220	111500	1935910	4020	4020	4020	4020	0
481	20231220	111400	1935910	4020	4020	4020	4020	0
482	20231220	111300	1935910	4020	4020	4020	4020	0
483	20231220	111200	1935910	4020	4020	4020	4020	0
484	20231220	111100	1935910	4020	4020	4020	4020	0
485	20231220	111000	1935910	4020	4020	4020	4020	0
486	20231220	110900	1935910	4020	4020	4020	4020	0
487	20231220	110800	1935910	4020	4020	4020	4020	0
488	20231220	110700	1935910	4020	4020	4020	4020	0
489	20231220	110600	1935910	4020	4020	4020	4020	0
490	20231220	110500	1935910	4020	4020	4020	4020	5
491	20231220	110400	1915810	4020	4020	4020	4020	0
492	20231220	110300	1915810	4020	4020	4020	4020	0
493	20231220	110200	1915810	4020	4020	4020	4020	0
494	20231220	110100	1915810	4020	4020	4020	4020	0
495	20231220	110000	1915810	4020	4020	4020	4020	0
496	20231220	105900	1915810	4020	4020	4020	4020	0
497	20231220	105800	1915810	4020	4020	4020	4020	0
498	20231220	105700	1915810	4020	4020	4020	4020	0
499	20231220	105600	1915810	4020	4020	4020	4020	0
500	20231220	105500	1915810	4020	4020	4020	4020	1
501	20231220	105400	1911790	4025	4025	4025	4025	0
502	20231220	105300	1911790	4025	4025	4025	4025	0
503	20231220	105200	1911790	4025	4025	4025	4025	0
504	20231220	105100	1911790	4025	4025	4025	4025	0
505	20231220	105000	1911790	4025	4025	4025	4025	0
506	20231220	104900	1911790	4025	4025	4025	4025	0
507	20231220	104800	1911790	4025	4025	4025	4025	0
508	20231220	104700	1911790	4025	4025	4025	4025	0
509	20231220	104600	1911790	4025	4025	4025	4025	1
510	20231220	104500	1907765	4045	4045	4045	4045	0
511	20231220	104400	1907765	4045	4045	4045	4045	0
512	20231220	104300	1907765	4045	4045	4045	4045	0
513	20231220	104200	1907765	4045	4045	4045	4045	0
514	20231220	104100	1907765	4045	4045	4045	4045	0
515	20231220	104000	1907765	4045	4045	4045	4045	0
516	20231220	103900	1907765	4045	4045	4045	4045	1
517	20231220	103800	1903720	4040	4040	4040	4040	0
518	20231220	103700	1903720	4040	4040	4040	4040	0
519	20231220	103600	1903720	4040	4040	4040	4040	1
520	20231220	103500	1899680	4045	4045	4045	4045	0
521	20231220	103400	1899680	4045	4045	4045	4045	0
522	20231220	103300	1899680	4045	4045	4045	4045	0
523	20231220	103200	1899680	4045	4045	4045	4045	0
524	20231220	103100	1899680	4045	4045	4045	4045	54
525	20231220	103000	1681250	4020	4020	4020	4020	0
526	20231220	102900	1681250	4020	4020	4020	4020	0
527	20231220	102800	1681250	4020	4020	4020	4020	19
528	20231220	102700	1604870	4015	4015	4015	4015	0
529	20231220	102600	1604870	4015	4015	4015	4015	0
530	20231220	102500	1604870	4015	4015	4015	4015	0
531	20231220	102400	1604870	4015	4015	4015	4015	0
532	20231220	102300	1604870	4015	4015	4015	4015	0
533	20231220	102200	1604870	4015	4015	4015	4015	0
534	20231220	102100	1604870	4015	4015	4015	4015	0
535	20231220	102000	1604870	4015	4015	4015	4015	1
536	20231220	101900	1600855	4015	4015	4015	4015	1
537	20231220	101800	1596840	4015	4015	4015	4015	28
538	20231220	101700	1484420	4020	4020	4020	4020	0
539	20231220	101600	1484420	4020	4020	4020	4020	0
540	20231220	101500	1484420	4020	4020	4020	4020	0
541	20231220	101400	1484420	4020	4020	4020	4020	0
542	20231220	101300	1484420	4020	4020	4020	4020	0
543	20231220	101200	1484420	4020	4020	4020	4020	0
544	20231220	101100	1484420	4020	4020	4020	4020	53
545	20231220	101000	1271360	4020	4020	4020	4020	0
546	20231220	100900	1271360	4020	4020	4020	4020	0
547	20231220	100800	1271360	4020	4020	4020	4020	0
548	20231220	100700	1271360	4020	4020	4020	4020	3
549	20231220	100600	1259300	4030	4030	4030	4030	0
550	20231220	100500	1259300	4030	4030	4030	4030	0
551	20231220	100400	1259300	4030	4030	4030	4030	0
552	20231220	100300	1259300	4030	4030	4030	4030	0
553	20231220	100200	1259300	4030	4030	4030	4030	0
554	20231220	100100	1259300	4030	4030	4030	4030	0
555	20231220	100000	1259300	4030	4030	4030	4030	0
556	20231220	095900	1259300	4030	4030	4030	4030	0
557	20231220	095800	1259300	4030	4030	4030	4030	0
558	20231220	095700	1259300	4030	4040	4040	4030	48
559	20231220	095600	1065500	4040	4040	4040	4040	0
560	20231220	095500	1065500	4040	4040	4040	4040	0
561	20231220	095400	1065500	4040	4040	4040	4040	0
562	20231220	095300	1065500	4040	4040	4040	4040	0
563	20231220	095200	1065500	4040	4040	4040	4040	0
564	20231220	095100	1065500	4040	4040	4040	4040	0
565	20231220	095000	1065500	4040	4040	4040	4040	10
566	20231220	094900	1025100	4045	4045	4045	4045	0
567	20231220	094800	1025100	4045	4045	4045	4045	1
568	20231220	094700	1021055	4040	4040	4040	4040	4
569	20231220	094600	1004895	4040	4040	4040	4040	0
570	20231220	094500	1004895	4040	4040	4040	4040	0
571	20231220	094400	1004895	4040	4040	4040	4040	0
572	20231220	094300	1004895	4040	4040	4040	4040	0
573	20231220	094200	1004895	4040	4040	4040	4040	0
574	20231220	094100	1004895	4040	4040	4040	4040	0
575	20231220	094000	1004895	4040	4040	4040	4040	0
576	20231220	093900	1004895	4040	4040	4040	4040	0
577	20231220	093800	1004895	4040	4040	4040	4040	0
578	20231220	093700	1004895	4040	4040	4040	4040	1
579	20231220	093600	1000855	4030	4030	4030	4030	0
580	20231220	093500	1000855	4030	4030	4030	4030	0
581	20231220	093400	1000855	4030	4030	4030	4030	0
582	20231220	093300	1000855	4030	4030	4030	4030	153
583	20231220	093200	384265	4045	4045	4045	4045	0
584	20231220	093100	384265	4045	4045	4045	4045	0
585	20231220	093000	384265	4045	4045	4045	4045	0
586	20231220	092900	384265	4045	4045	4045	4045	0
587	20231220	092800	384265	4045	4045	4045	4045	0
588	20231220	092700	384265	4045	4045	4045	4045	0
589	20231220	092600	384265	4045	4045	4045	4045	0
590	20231220	092500	384265	4045	4045	4045	4045	0
591	20231220	092400	384265	4045	4045	4045	4045	0
592	20231220	092300	384265	4045	4045	4045	4045	0
593	20231220	092200	384265	4045	4045	4045	4045	0
594	20231220	092100	384265	4045	4045	4045	4045	0
595	20231220	092000	384265	4045	4040	4045	4040	26
596	20231220	091900	279105	4045	4045	4045	4045	0
597	20231220	091800	279105	4045	4045	4045	4045	0
598	20231220	091700	279105	4045	4045	4045	4045	0
599	20231220	091600	279105	4045	4045	4045	4045	0
600	20231220	091500	279105	4045	4045	4045	4045	65
601	20231220	091400	16180	4045	4045	4045	4045	0
602	20231220	091300	16180	4045	4045	4045	4045	0
603	20231220	091200	16180	4045	4045	4045	4045	0
604	20231220	091100	16180	4045	4045	4045	4045	0
605	20231220	091000	16180	4045	4045	4045	4045	3
606	20231220	090900	4045	4045	4045	4045	4045	0
607	20231220	090800	4045	4045	4045	4045	4045	0
608	20231220	090700	4045	4045	4045	4045	4045	0
609	20231220	090600	4045	4045	4045	4045	4045	0
610	20231220	090500	4045	4045	4045	4045	4045	0
611	20231220	090400	4045	4045	4045	4045	4045	0
612	20231220	090300	4045	4045	4045	4045	4045	0
613	20231220	090200	4045	4045	4045	4045	4045	0
614	20231220	090100	4045	4045	4045	4045	4045	0
615	20231220	090000	4045	4045	4045	4045	4045	1